4743東証P貸借
業種 情報・通信業
アイティフォー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,460 (24/02/28) | 1,014 (23/08/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,460 (24/02/28) | 1,171 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,391 | 1,400 | 1,383 | 1,392 | +13 | +0.9 | 65,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,388 | 1,404 | 1,377 | 1,379 | -20 | -1.4 | 61,800 |
| 6/4 | 1,385 | 1,415 | 1,380 | 1,399 | +9 | +0.7 | 96,600 |
| 6/3 | 1,395 | 1,395 | 1,362 | 1,390 | +3 | +0.2 | 69,300 |
| 5/31 | 1,370 | 1,390 | 1,366 | 1,387 | +26 | +1.9 | 92,000 |
| 5/30 | 1,301 | 1,364 | 1,300 | 1,361 | +59 | +4.5 | 125,200 |
| 5/29 | 1,311 | 1,321 | 1,302 | 1,302 | -6 | -0.5 | 29,800 |
| 5/28 | 1,323 | 1,338 | 1,308 | 1,308 | -12 | -0.9 | 50,000 |
| 5/27 | 1,306 | 1,322 | 1,305 | 1,320 | +19 | +1.5 | 31,000 |
| 5/24 | 1,266 | 1,307 | 1,266 | 1,301 | +16 | +1.3 | 46,100 |
| 5/23 | 1,285 | 1,285 | 1,271 | 1,285 | +5 | +0.4 | 27,700 |
| 5/22 | 1,291 | 1,294 | 1,280 | 1,280 | -15 | -1.2 | 32,400 |
| 5/21 | 1,303 | 1,313 | 1,295 | 1,295 | -9 | -0.7 | 41,900 |
| 5/20 | 1,300 | 1,319 | 1,298 | 1,304 | +9 | +0.7 | 66,300 |
| 5/17 | 1,300 | 1,307 | 1,291 | 1,295 | -8 | -0.6 | 39,900 |
| 5/16 | 1,285 | 1,308 | 1,270 | 1,303 | +25 | +2.0 | 84,200 |
| 5/15 | 1,289 | 1,289 | 1,270 | 1,278 | +2 | +0.2 | 51,600 |
| 5/14 | 1,301 | 1,304 | 1,267 | 1,276 | -44 | -3.3 | 117,300 |
| 5/13 | 1,286 | 1,323 | 1,286 | 1,320 | +51 | +4.0 | 174,400 |
| 5/10 | 1,351 | 1,352 | 1,265 | 1,269 | -129 | -9.2 | 297,600 |
| 5/9 | 1,396 | 1,410 | 1,384 | 1,398 | +2 | +0.1 | 82,700 |
| 5/8 | 1,390 | 1,404 | 1,387 | 1,396 | +2 | +0.1 | 38,100 |
| 5/7 | 1,369 | 1,394 | 1,369 | 1,394 | +27 | +2.0 | 39,600 |
| 5/2 | 1,364 | 1,373 | 1,353 | 1,367 | +3 | +0.2 | 22,300 |
| 5/1 | 1,368 | 1,368 | 1,349 | 1,364 | -3 | -0.2 | 30,500 |
| 4/30 | 1,356 | 1,373 | 1,351 | 1,367 | +17 | +1.3 | 61,800 |
| 4/26 | 1,350 | 1,357 | 1,331 | 1,350 | -4 | -0.3 | 41,200 |
| 4/25 | 1,379 | 1,379 | 1,351 | 1,354 | -27 | -2.0 | 42,600 |
| 4/24 | 1,361 | 1,386 | 1,353 | 1,381 | +20 | +1.5 | 49,600 |
| 4/23 | 1,373 | 1,381 | 1,357 | 1,361 | -10 | -0.7 | 18,000 |
| 4/22 | 1,359 | 1,378 | 1,359 | 1,371 | +23 | +1.7 | 37,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて